Capital One Financial Corporation (COF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Strike:115.00
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240621C00115000 | 2024-05-24 10:54AM EDT | 2024-06-21 | 24.31 | 22.30 | 24.00 | 0.00 | - | 7 | 401 | 56.96% |
| COF240719C00115000 | 2024-04-03 10:50AM EDT | 2024-07-19 | 31.38 | 27.70 | 29.10 | 0.00 | - | 2 | 5 | 77.94% |
| COF240920C00115000 | 2024-05-09 2:38PM EDT | 2024-09-20 | 29.93 | 24.60 | 25.20 | 0.00 | - | 1 | 39 | 38.15% |
| COF250117C00115000 | 2024-03-28 11:45AM EDT | 2025-01-17 | 40.59 | 35.60 | 38.40 | 0.00 | - | 1 | 123 | 61.26% |
| COF250321C00115000 | 2024-03-15 2:10PM EDT | 2025-03-21 | 31.95 | 33.70 | 35.90 | 0.00 | - | - | 1 | 51.72% |
| COF250620C00115000 | 2024-03-15 2:25PM EDT | 2025-06-20 | 33.75 | 35.20 | 37.00 | 0.00 | - | - | 2 | 47.60% |
| COF260116C00115000 | 2024-04-23 12:54PM EDT | 2026-01-16 | 48.86 | 0.00 | 0.00 | 0.00 | - | 60 | 43 | 0.00% |
| COF261218C00115000 | 2024-05-20 11:55AM EDT | 2026-12-18 | 46.00 | 40.30 | 42.50 | 0.00 | - | 1 | 34 | 38.20% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| COF240531P00115000 | 2024-05-21 9:45AM EDT | 2024-05-31 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 2 | 141.50% |
| COF240607P00115000 | 2024-05-28 9:46AM EDT | 2024-06-07 | 0.05 | 0.05 | 0.15 | -0.01 | -16.67% | 2 | 700 | 51.07% |
| COF240614P00115000 | 2024-05-21 10:06AM EDT | 2024-06-14 | 0.11 | 0.05 | 0.20 | 0.00 | - | - | 2 | 45.02% |
| COF240621P00115000 | 2024-05-23 1:19PM EDT | 2024-06-21 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 1,351 | 39.84% |
| COF240719P00115000 | 2024-05-28 9:55AM EDT | 2024-07-19 | 0.45 | 0.40 | 0.50 | 0.00 | - | 1 | 19 | 31.79% |
| COF240920P00115000 | 2024-05-24 11:11AM EDT | 2024-09-20 | 1.21 | 1.30 | 1.50 | 0.00 | - | 6 | 1,663 | 29.11% |
| COF241220P00115000 | 2024-05-23 2:59PM EDT | 2024-12-20 | 3.10 | 2.90 | 3.30 | 0.00 | - | 7 | 36 | 29.13% |
| COF250117P00115000 | 2024-05-23 2:02PM EDT | 2025-01-17 | 3.60 | 3.40 | 3.70 | 0.00 | - | 7 | 1,769 | 28.70% |
| COF250321P00115000 | 2024-04-25 10:03AM EDT | 2025-03-21 | 5.40 | 4.30 | 4.90 | 0.00 | - | 3 | 3 | 28.94% |
| COF250620P00115000 | 2024-02-23 12:13PM EDT | 2025-06-20 | 8.10 | 6.60 | 9.00 | 0.00 | - | 2 | 12 | 34.78% |
| COF260116P00115000 | 2024-05-23 12:32PM EDT | 2026-01-16 | 8.50 | 8.10 | 9.30 | 0.00 | - | 7 | 777 | 28.57% |
| COF261218P00115000 | 2024-04-22 11:57AM EDT | 2026-12-18 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.